TSMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.49	0.50	0.49	0.49	0.49	-2.26%	20,100
Sep 8, 2026	0.55	0.55	0.47	0.50	0.50	14.72%	2,319
Sep 3, 2026	0.44	0.44	0.44	0.44	0.44	-0.18%	820
Sep 2, 2026	0.44	0.44	0.44	0.44	0.44	-2.06%	1,020
Sep 1, 2026	0.50	0.50	0.42	0.45	0.45	-0.22%	1,150
Aug 28, 2026	0.50	0.51	0.45	0.45	0.45	-6.35%	1,014
Aug 27, 2026	0.51	0.51	0.45	0.48	0.48	-7.52%	21,290
Aug 26, 2026	0.44	0.52	0.44	0.52	0.52	9.81%	7,351
Aug 25, 2026	0.47	0.47	0.47	0.47	0.47	18.42%	2,040
Aug 24, 2026	0.40	0.48	0.39	0.40	0.40	-12.35%	2,708
Aug 21, 2026	0.45	0.45	0.45	0.45	0.45	-5.18%	233
Aug 19, 2026	0.48	0.51	0.48	0.48	0.48	-7.45%	36,645
Aug 18, 2026	0.46	0.52	0.46	0.52	0.52	9.58%	8,150
Aug 17, 2026	0.50	0.50	0.47	0.47	0.47	3.09%	3,542
Aug 13, 2026	0.48	0.48	0.45	0.46	0.46	-5.68%	8,858
Aug 12, 2026	0.45	0.48	0.44	0.48	0.48	4.33%	34,863
Aug 10, 2026	0.51	0.51	0.42	0.46	0.46	-6.82%	19,116
Aug 7, 2026	0.50	0.50	0.50	0.50	0.50	4.49%	1,035
Aug 6, 2026	0.45	0.52	0.45	0.48	0.48	9.50%	65,635
Aug 5, 2026	0.42	0.44	0.41	0.44	0.44	16.35%	29,600
Aug 4, 2026	0.42	0.42	0.37	0.37	0.37	0.55%	5,100
Aug 3, 2026	0.39	0.39	0.37	0.37	0.37	-1.19%	13,327
Jul 31, 2026	0.43	0.43	0.34	0.38	0.38	-0.92%	11,211
Jul 30, 2026	0.35	0.38	0.35	0.38	0.38	8.26%	5,635
Jul 29, 2026	0.39	0.39	0.32	0.35	0.35	-2.00%	7,310
Jul 28, 2026	0.39	0.39	0.36	0.36	0.36	-12.81%	21,055
Jul 27, 2026	0.42	0.42	0.41	0.41	0.41	-5.36%	5,323
Jul 24, 2026	0.43	0.43	0.43	0.43	0.43	5.07%	750
Jul 23, 2026	0.40	0.44	0.40	0.41	0.41	10.73%	6,840
Jul 22, 2026	0.44	0.44	0.37	0.37	0.37	-8.46%	21,269
Jul 21, 2026	0.41	0.45	0.37	0.41	0.41	4.14%	13,855
Jul 20, 2026	0.44	0.44	0.39	0.39	0.39	-2.39%	612
Jul 17, 2026	0.37	0.41	0.37	0.40	0.40	0.78%	3,175
Jul 16, 2026	0.40	0.43	0.40	0.40	0.40	-0.87%	20,452
Jul 15, 2026	0.50	0.50	0.40	0.40	0.40	-12.08%	3,543
Jul 14, 2026	0.50	0.50	0.42	0.46	0.46	-9.71%	73,741
Jul 13, 2026	0.47	0.51	0.46	0.51	0.51	19.09%	1,240
Jul 10, 2026	0.42	0.50	0.42	0.42	0.42	-4.84%	1,799
Jul 9, 2026	0.43	0.45	0.43	0.45	0.45	11.10%	3,200
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	-6.56%	620
Jul 7, 2026	0.48	0.48	0.43	0.43	0.43	-2.71%	37,536
Jul 2, 2026	0.50	0.50	0.44	0.44	0.44	-13.29%	3,360
Jul 1, 2026	0.50	0.53	0.50	0.51	0.51	-4.60%	6,619
Jun 30, 2026	0.44	0.53	0.44	0.53	0.53	23.37%	12,374
Jun 29, 2026	0.43	0.48	0.43	0.43	0.43	-1.39%	10,772
Jun 26, 2026	0.44	0.46	0.40	0.44	0.44	-12.11%	6,800
Jun 25, 2026	0.51	0.51	0.46	0.50	0.50	4.17%	8,520
Jun 24, 2026	0.52	0.52	0.47	0.48	0.48	4.69%	16,955
Jun 23, 2026	0.49	0.49	0.44	0.46	0.46	-6.53%	25,719
Jun 22, 2026	0.46	0.52	0.46	0.49	0.49	14.24%	14,728